Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.585 | 8.714 | 8.322 | 8.705 | 273,064 | +0.11(+1.29%) |
May 30, 2023 | 8.133 | 8.687 | 8.124 | 8.594 | 223,330 | +0.40(+4.84%) |
May 26, 2023 | 8.244 | 8.548 | 8.105 | 8.197 | 156,593 | -0.09(-1.11%) |
May 25, 2023 | 8.585 | 8.761 | 8.133 | 8.290 | 151,359 | -0.25(-2.92%) |
May 24, 2023 | 8.770 | 9.047 | 8.263 | 8.539 | 231,023 | -0.30(-3.34%) |
May 23, 2023 | 8.354 | 9.138 | 8.308 | 8.834 | 448,707 | +0.28(+3.24%) |
May 22, 2023 | 6.868 | 8.908 | 6.868 | 8.557 | 1,000,768 | +1.92(+28.93%) |
May 19, 2023 | 6.970 | 6.970 | 6.600 | 6.637 | 166,904 | -0.30(-4.39%) |
May 18, 2023 | 7.339 | 7.339 | 6.840 | 6.942 | 108,853 | -0.40(-5.41%) |
May 17, 2023 | 7.311 | 7.459 | 7.117 | 7.339 | 83,374 | +0.14(+1.92%) |
May 16, 2023 | 7.413 | 7.440 | 7.070 | 7.200 | 180,698 | -0.45(-5.91%) |
May 15, 2023 | 7.440 | 7.828 | 7.404 | 7.653 | 117,140 | +0.16(+2.09%) |
May 12, 2023 | 7.801 | 7.893 | 7.108 | 7.496 | 286,702 | -0.41(-5.14%) |
May 11, 2023 | 8.364 | 8.373 | 7.662 | 7.902 | 548,714 | -0.43(-5.20%) |
May 10, 2023 | 8.059 | 8.705 | 7.333 | 8.336 | 135,432 | -0.94(-10.15%) |
May 09, 2023 | 9.102 | 9.278 | 9.028 | 9.278 | 53,133 | +0.10(+1.11%) |
May 08, 2023 | 9.047 | 9.176 | 8.876 | 9.176 | 38,016 | +0.17(+1.84%) |
May 05, 2023 | 8.844 | 9.010 | 8.770 | 9.010 | 44,506 | +0.15(+1.67%) |
May 04, 2023 | 8.788 | 8.890 | 8.668 | 8.862 | 38,729 | +0.17(+1.91%) |
May 03, 2023 | 8.930 | 8.930 | 8.696 | 8.696 | 58,296 | -0.09(-1.05%) |
May 02, 2023 | 8.696 | 8.899 | 8.539 | 8.788 | 46,634 | -0.03(-0.31%) |
May 01, 2023 | 8.419 | 8.816 | 8.391 | 8.816 | 60,096 | +0.39(+4.60%) |
Apr 28, 2023 | 8.096 | 8.701 | 8.096 | 8.428 | 71,671 | +0.25(+3.05%) |
Apr 27, 2023 | 8.013 | 8.391 | 7.992 | 8.179 | 104,094 | +0.11(+1.37%) |
Apr 26, 2023 | 8.197 | 8.308 | 8.004 | 8.068 | 71,365 | -0.22(-2.67%) |
Apr 25, 2023 | 8.530 | 8.751 | 8.197 | 8.290 | 64,870 | -0.29(-3.34%) |
Apr 24, 2023 | 8.973 | 8.973 | 8.576 | 8.576 | 94,553 | -0.39(-4.33%) |
Apr 21, 2023 | 8.991 | 9.019 | 8.770 | 8.964 | 90,544 | -0.08(-0.92%) |
Apr 20, 2023 | 8.807 | 9.167 | 8.774 | 9.047 | 38,204 | +0.23(+2.62%) |
Apr 19, 2023 | 8.807 | 8.982 | 8.728 | 8.816 | 47,129 | -0.08(-0.93%) |
Apr 18, 2023 | 8.825 | 8.991 | 8.631 | 8.899 | 40,142 | +0.07(+0.84%) |
Apr 17, 2023 | 9.093 | 9.098 | 8.733 | 8.825 | 39,860 | -0.24(-2.65%) |
Apr 14, 2023 | 9.084 | 9.121 | 8.945 | 9.065 | 28,799 | -0.09(-1.01%) |
Apr 13, 2023 | 9.130 | 9.204 | 8.936 | 9.158 | 48,105 | +0.04(+0.40%) |
Apr 12, 2023 | 9.204 | 9.268 | 8.862 | 9.121 | 26,668 | -0.08(-0.90%) |
Apr 11, 2023 | 9.139 | 9.213 | 8.779 | 9.204 | 64,757 | +0.05(+0.50%) |
Apr 10, 2023 | 9.185 | 9.314 | 9.010 | 9.158 | 50,926 | -0.13(-1.39%) |
Apr 06, 2023 | 9.278 | 9.370 | 8.936 | 9.287 | 42,247 | +0.00(+0.00%) |
Apr 05, 2023 | 9.213 | 9.347 | 8.916 | 9.287 | 73,770 | +0.01(+0.10%) |
Apr 04, 2023 | 9.204 | 9.407 | 9.037 | 9.278 | 71,005 | -0.02(-0.20%) |
Apr 03, 2023 | 9.425 | 9.425 | 8.816 | 9.296 | 132,448 | -0.12(-1.27%) |
Mar 31, 2023 | 8.742 | 9.471 | 8.742 | 9.416 | 71,566 | +0.62(+7.03%) |
Mar 30, 2023 | 8.742 | 9.019 | 8.659 | 8.797 | 46,041 | +0.05(+0.53%) |
Mar 29, 2023 | 9.019 | 9.305 | 8.733 | 8.751 | 54,716 | -0.30(-3.36%) |
Mar 28, 2023 | 9.204 | 9.361 | 8.936 | 9.056 | 78,442 | -0.25(-2.68%) |
Mar 27, 2023 | 9.305 | 9.416 | 9.222 | 9.305 | 45,468 | +0.03(+0.30%) |
Mar 24, 2023 | 9.158 | 9.411 | 8.982 | 9.278 | 55,273 | +0.06(+0.60%) |
Mar 23, 2023 | 9.093 | 9.388 | 9.028 | 9.222 | 161,514 | -0.08(-0.89%) |
Mar 22, 2023 | 9.425 | 9.481 | 9.231 | 9.305 | 64,164 | -0.15(-1.56%) |
Mar 21, 2023 | 9.204 | 9.462 | 9.148 | 9.453 | 90,534 | +0.20(+2.20%) |
Mar 20, 2023 | 8.881 | 9.259 | 8.844 | 9.250 | 82,807 | +0.34(+3.83%) |
Mar 17, 2023 | 8.881 | 9.037 | 8.761 | 8.908 | 104,440 | -0.08(-0.92%) |
Mar 16, 2023 | 8.742 | 9.056 | 8.668 | 8.991 | 85,956 | +0.14(+1.56%) |
Mar 15, 2023 | 8.465 | 9.019 | 8.404 | 8.853 | 139,607 | +0.18(+2.02%) |
Mar 14, 2023 | 8.650 | 8.908 | 8.557 | 8.677 | 120,666 | -0.06(-0.63%) |
Mar 13, 2023 | 8.308 | 8.834 | 8.022 | 8.733 | 130,682 | +0.44(+5.35%) |
Mar 10, 2023 | 8.419 | 8.622 | 8.124 | 8.290 | 181,742 | -0.20(-2.39%) |
Mar 09, 2023 | 8.567 | 9.047 | 8.179 | 8.493 | 162,679 | -0.01(-0.11%) |
Mar 08, 2023 | 8.502 | 8.682 | 7.637 | 8.502 | 185,493 | +0.19(+2.33%) |
Mar 07, 2023 | 7.791 | 8.419 | 7.625 | 8.308 | 344,850 | +0.60(+7.78%) |
Mar 06, 2023 | 8.844 | 8.908 | 7.602 | 7.708 | 168,330 | -1.06(-12.11%) |
Mar 03, 2023 | 8.964 | 9.084 | 8.631 | 8.770 | 52,264 | -0.24(-2.66%) |
Mar 02, 2023 | 8.751 | 9.467 | 8.552 | 9.010 | 65,646 | +0.19(+2.20%) |